FAIS HOLDING S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.320 | 3.345 | 3.300 | 3.325 | 3.086 | 32,626 |
| 2025-08-01 | 3.310 | 3.330 | 3.290 | 3.330 | 3.090 | 68,291 |
| 2025-07-31 | 3.345 | 3.365 | 3.325 | 3.335 | 3.095 | 48,153 |
| 2025-07-30 | 3.385 | 3.385 | 3.330 | 3.345 | 3.104 | 29,650 |
| 2025-07-29 | 3.340 | 3.385 | 3.330 | 3.385 | 3.141 | 51,728 |
| 2025-07-28 | 3.410 | 3.410 | 3.335 | 3.340 | 3.099 | 34,775 |
| 2025-07-25 | 3.410 | 3.440 | 3.375 | 3.440 | 3.192 | 38,036 |
| 2025-07-24 | 3.395 | 3.470 | 3.380 | 3.420 | 3.174 | 81,654 |
| 2025-07-23 | 3.430 | 3.450 | 3.385 | 3.400 | 3.155 | 43,676 |
| 2025-07-22 | 3.420 | 3.460 | 3.375 | 3.410 | 3.164 | 45,144 |
| 2025-07-21 | 3.545 | 3.550 | 3.435 | 3.475 | 3.225 | 57,067 |
| 2025-07-18 | 3.420 | 3.540 | 3.380 | 3.500 | 3.248 | 114,419 |
| 2025-07-17 | 3.400 | 3.415 | 3.360 | 3.415 | 3.169 | 41,793 |
| 2025-07-16 | 3.405 | 3.420 | 3.390 | 3.390 | 3.146 | 32,856 |
| 2025-07-15 | 3.390 | 3.430 | 3.375 | 3.405 | 3.160 | 61,314 |
| 2025-07-14 | 3.395 | 3.395 | 3.340 | 3.370 | 3.127 | 29,076 |
| 2025-07-11 | 3.420 | 3.425 | 3.355 | 3.405 | 3.160 | 24,968 |
| 2025-07-10 | 3.360 | 3.430 | 3.340 | 3.395 | 3.150 | 86,320 |
| 2025-07-09 | 3.410 | 3.410 | 3.330 | 3.370 | 3.127 | 74,531 |
| 2025-07-08 | 3.370 | 3.445 | 3.350 | 3.400 | 3.155 | 46,822 |
| 2025-07-07 | 3.435 | 3.435 | 3.350 | 3.370 | 3.127 | 30,879 |
| 2025-07-04 | 3.400 | 3.405 | 3.325 | 3.405 | 3.160 | 45,292 |
| 2025-07-03 | 3.460 | 3.475 | 3.385 | 3.400 | 3.155 | 51,840 |
| 2025-07-02 | 3.365 | 3.460 | 3.330 | 3.450 | 3.202 | 28,487 |
| 2025-07-01 | 3.370 | 3.395 | 3.350 | 3.390 | 3.146 | 49,812 |
| 2025-06-30 | 3.380 | 3.415 | 3.370 | 3.370 | 3.127 | 28,035 |
| 2025-06-27 | 3.500 | 3.500 | 3.345 | 3.370 | 3.127 | 131,054 |
| 2025-06-26 | 3.480 | 3.505 | 3.410 | 3.495 | 3.243 | 59,340 |
| 2025-06-25 | 3.305 | 3.460 | 3.305 | 3.460 | 3.211 | 42,530 |
| 2025-06-24 | 3.370 | 3.390 | 3.315 | 3.330 | 3.090 | 73,294 |
| 2025-06-23 | 3.310 | 3.335 | 3.280 | 3.310 | 3.072 | 49,822 |
| 2025-06-20 | 3.320 | 3.385 | 3.295 | 3.335 | 3.095 | 59,183 |
| 2025-06-19 | 3.380 | 3.380 | 3.290 | 3.330 | 3.090 | 47,303 |
| 2025-06-18 | 3.395 | 3.440 | 3.320 | 3.390 | 3.105 | 51,143 |
| 2025-06-17 | 3.475 | 3.475 | 3.355 | 3.360 | 3.078 | 102,730 |
| 2025-06-16 | 3.525 | 3.530 | 3.460 | 3.495 | 3.201 | 57,894 |
| 2025-06-13 | 3.500 | 3.550 | 3.430 | 3.550 | 3.252 | 62,908 |
| 2025-06-12 | 3.690 | 3.690 | 3.530 | 3.560 | 3.261 | 37,671 |
| 2025-06-11 | 3.675 | 3.705 | 3.610 | 3.610 | 3.306 | 56,858 |
| 2025-06-10 | 3.565 | 3.730 | 3.565 | 3.675 | 3.366 | 104,146 |
| 2025-06-06 | 3.580 | 3.640 | 3.570 | 3.635 | 3.329 | 33,681 |
| 2025-06-05 | 3.630 | 3.630 | 3.555 | 3.560 | 3.261 | 20,684 |
| 2025-06-04 | 3.620 | 3.645 | 3.590 | 3.620 | 3.316 | 91,972 |
| 2025-06-03 | 3.390 | 3.650 | 3.370 | 3.620 | 3.316 | 133,886 |
| 2025-06-02 | 3.490 | 3.500 | 3.380 | 3.400 | 3.114 | 78,167 |
| 2025-05-30 | 3.515 | 3.535 | 3.475 | 3.500 | 3.206 | 55,849 |
| 2025-05-29 | 3.550 | 3.555 | 3.515 | 3.540 | 3.242 | 47,049 |
| 2025-05-28 | 3.580 | 3.585 | 3.535 | 3.550 | 3.252 | 62,545 |
| 2025-05-27 | 3.610 | 3.625 | 3.540 | 3.550 | 3.252 | 62,534 |
| 2025-05-26 | 3.520 | 3.615 | 3.500 | 3.600 | 3.297 | 128,289 |
| 2025-05-23 | 3.535 | 3.595 | 3.480 | 3.505 | 3.210 | 87,804 |
| 2025-05-22 | 3.590 | 3.600 | 3.530 | 3.555 | 3.256 | 66,698 |
| 2025-05-21 | 3.620 | 3.620 | 3.585 | 3.600 | 3.297 | 66,990 |
| 2025-05-20 | 3.660 | 3.660 | 3.590 | 3.605 | 3.302 | 100,249 |
| 2025-05-19 | 3.675 | 3.680 | 3.595 | 3.660 | 3.352 | 74,634 |
| 2025-05-16 | 3.700 | 3.740 | 3.645 | 3.675 | 3.366 | 80,501 |
| 2025-05-15 | 3.720 | 3.720 | 3.665 | 3.700 | 3.389 | 56,295 |
| 2025-05-14 | 3.665 | 3.765 | 3.665 | 3.690 | 3.380 | 54,112 |
| 2025-05-13 | 3.745 | 3.745 | 3.655 | 3.685 | 3.375 | 60,841 |
| 2025-05-12 | 3.760 | 3.765 | 3.715 | 3.735 | 3.421 | 97,846 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1113 EUR |
| 2026-07-06 | 0.1569 EUR |
| 2025-06-19 | 0.0440 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.